KION GROUP AG (FRA:KGX)
Germany · Delayed Price · Currency is EUR 62.15
-0.25 (-0.40%)
At close: Jan 27, 2026
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 60.25 | 60.25 | 59.10 | 59.10 | 59.10 | -1.50% | 2 |
| Jan 29, 2026 | 62.70 | 62.70 | 60.00 | 60.00 | 60.00 | -4.23% | 120 |
| Jan 28, 2026 | 62.25 | 63.05 | 62.25 | 62.65 | 62.65 | 0.80% | 100 |
| Jan 27, 2026 | 62.45 | 62.50 | 62.15 | 62.15 | 62.15 | -0.40% | 70 |
| Jan 26, 2026 | 63.00 | 63.35 | 62.05 | 62.40 | 62.40 | -4.00% | 3,290 |
| Jan 23, 2026 | 65.40 | 65.40 | 64.80 | 65.00 | 65.00 | -0.69% | 10 |
| Jan 22, 2026 | 64.35 | 65.45 | 64.35 | 65.45 | 65.45 | 2.27% | - |
| Jan 21, 2026 | 62.00 | 64.00 | 61.95 | 64.00 | 64.00 | 3.06% | 246 |
| Jan 20, 2026 | 62.20 | 62.70 | 62.10 | 62.10 | 62.10 | -1.51% | 333 |
| Jan 19, 2026 | 62.40 | 63.05 | 61.80 | 63.05 | 63.05 | -1.10% | 595 |
| Jan 16, 2026 | 64.35 | 64.35 | 63.75 | 63.75 | 63.75 | -0.78% | - |
| Jan 15, 2026 | 63.60 | 65.15 | 63.60 | 64.25 | 64.25 | 1.18% | 1,595 |
| Jan 14, 2026 | 64.30 | 64.30 | 63.50 | 63.50 | 63.50 | -1.32% | 2,425 |
| Jan 13, 2026 | 65.75 | 65.75 | 64.05 | 64.35 | 64.35 | -2.05% | 197 |
| Jan 12, 2026 | 67.20 | 67.20 | 65.30 | 65.70 | 65.70 | -2.67% | 25 |
| Jan 9, 2026 | 68.60 | 68.60 | 67.50 | 67.50 | 67.50 | -1.75% | 220 |
| Jan 8, 2026 | 69.15 | 69.85 | 68.70 | 68.70 | 68.70 | -2.00% | 608 |
| Jan 7, 2026 | 69.40 | 70.10 | 69.40 | 70.10 | 70.10 | 0.79% | 520 |
| Jan 6, 2026 | 70.25 | 70.25 | 69.55 | 69.55 | 69.55 | -0.64% | - |
| Jan 5, 2026 | 69.70 | 70.05 | 69.70 | 70.00 | 70.00 | 0.57% | 430 |
| Jan 2, 2026 | 68.00 | 69.65 | 68.00 | 69.60 | 69.60 | 2.35% | 405 |
| Dec 30, 2025 | 67.65 | 68.00 | 67.65 | 68.00 | 68.00 | 0.07% | - |
| Dec 29, 2025 | 66.50 | 67.95 | 66.50 | 67.95 | 67.95 | 1.95% | 840 |
| Dec 23, 2025 | 66.85 | 66.90 | 66.65 | 66.65 | 66.65 | -0.60% | 30 |
| Dec 22, 2025 | 66.20 | 67.05 | 66.20 | 67.05 | 67.05 | 1.06% | - |
| Dec 19, 2025 | 65.90 | 66.35 | 65.90 | 66.35 | 66.35 | 0.53% | 250 |
| Dec 18, 2025 | 63.60 | 66.00 | 63.60 | 66.00 | 66.00 | 3.61% | - |
| Dec 17, 2025 | 63.40 | 65.40 | 63.40 | 63.70 | 63.70 | -0.08% | 160 |
| Dec 16, 2025 | 63.95 | 63.95 | 63.75 | 63.75 | 63.75 | -1.09% | 15 |
| Dec 15, 2025 | 64.95 | 64.95 | 64.45 | 64.45 | 64.45 | -0.46% | 109 |
| Dec 12, 2025 | 66.60 | 66.60 | 64.75 | 64.75 | 64.75 | -2.85% | 300 |
| Dec 11, 2025 | 65.65 | 66.65 | 65.65 | 66.65 | 66.65 | 0.53% | - |
| Dec 10, 2025 | 65.35 | 66.30 | 65.20 | 66.30 | 66.30 | 1.22% | 50 |
| Dec 9, 2025 | 65.25 | 66.20 | 65.25 | 65.50 | 65.50 | - | 415 |
| Dec 8, 2025 | 65.00 | 66.10 | 65.00 | 65.50 | 65.50 | 1.31% | 1,691 |
| Dec 5, 2025 | 63.85 | 65.05 | 63.85 | 64.65 | 64.65 | -2.71% | 1,550 |
| Dec 4, 2025 | 65.45 | 66.45 | 65.45 | 66.45 | 66.45 | 1.76% | 4 |
| Dec 3, 2025 | 64.10 | 65.30 | 64.05 | 65.30 | 65.30 | 1.71% | 360 |
| Dec 2, 2025 | 63.75 | 64.20 | 63.75 | 64.20 | 64.20 | 0.78% | 75 |
| Dec 1, 2025 | 63.90 | 63.90 | 63.70 | 63.70 | 63.70 | -1.16% | 383 |
| Nov 28, 2025 | 62.80 | 64.75 | 62.80 | 64.45 | 64.45 | 2.55% | 695 |
| Nov 27, 2025 | 62.00 | 62.85 | 62.00 | 62.85 | 62.85 | 0.48% | - |
| Nov 26, 2025 | 61.70 | 62.55 | 61.70 | 62.55 | 62.55 | 1.46% | 160 |
| Nov 25, 2025 | 60.10 | 61.65 | 60.10 | 61.65 | 61.65 | 2.24% | - |
| Nov 24, 2025 | 59.45 | 60.65 | 59.45 | 60.30 | 60.30 | 1.26% | 130 |
| Nov 21, 2025 | 57.45 | 59.55 | 57.45 | 59.55 | 59.55 | 2.67% | - |
| Nov 20, 2025 | 60.70 | 60.70 | 58.00 | 58.00 | 58.00 | -4.05% | 80 |
| Nov 19, 2025 | 59.80 | 60.45 | 59.80 | 60.45 | 60.45 | 0.42% | - |
| Nov 18, 2025 | 60.50 | 60.50 | 60.20 | 60.20 | 60.20 | -2.75% | 15 |
| Nov 17, 2025 | 61.85 | 63.05 | 61.85 | 61.90 | 61.90 | -0.16% | 256 |